642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,193800,5356745090,12160,12160,12160,12160,0
|
|
20230911,193700,5356745090,12160,12160,12160,12160,0
|
|
20230911,193600,5356745090,12160,12160,12160,12160,0
|
|
20230911,193500,5356745090,12160,12160,12160,12160,0
|
|
20230911,193400,5356745090,12160,12160,12160,12160,0
|
|
20230911,193300,5356745090,12160,12160,12160,12160,0
|
|
20230911,193200,5356745090,12160,12160,12160,12160,0
|
|
20230911,193100,5356745090,12160,12160,12160,12160,0
|
|
20230911,193000,5356745090,12160,12160,12160,12160,0
|
|
20230911,192900,5356745090,12160,12160,12160,12160,0
|
|
20230911,192800,5356745090,12160,12160,12160,12160,0
|
|
20230911,192700,5356745090,12160,12160,12160,12160,0
|
|
20230911,192600,5356745090,12160,12160,12160,12160,0
|
|
20230911,192500,5356745090,12160,12160,12160,12160,0
|
|
20230911,192400,5356745090,12160,12160,12160,12160,0
|
|
20230911,192300,5356745090,12160,12160,12160,12160,0
|
|
20230911,192200,5356745090,12160,12160,12160,12160,0
|
|
20230911,192100,5356745090,12160,12160,12160,12160,0
|
|
20230911,192000,5356745090,12160,12160,12160,12160,0
|
|
20230911,191900,5356745090,12160,12160,12160,12160,0
|
|
20230911,191800,5356745090,12160,12160,12160,12160,0
|
|
20230911,191700,5356745090,12160,12160,12160,12160,0
|
|
20230911,191600,5356745090,12160,12160,12160,12160,0
|
|
20230911,191500,5356745090,12160,12160,12160,12160,0
|
|
20230911,191400,5356745090,12160,12160,12160,12160,0
|
|
20230911,191300,5356745090,12160,12160,12160,12160,0
|
|
20230911,191200,5356745090,12160,12160,12160,12160,0
|
|
20230911,191100,5356745090,12160,12160,12160,12160,0
|
|
20230911,191000,5356745090,12160,12160,12160,12160,0
|
|
20230911,190900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,190800,5356745090,12160,12160,12160,12160,0
|
|
20230911,190700,5356745090,12160,12160,12160,12160,0
|
|
20230911,190600,5356745090,12160,12160,12160,12160,0
|
|
20230911,190500,5356745090,12160,12160,12160,12160,0
|
|
20230911,190400,5356745090,12160,12160,12160,12160,0
|
|
20230911,190300,5356745090,12160,12160,12160,12160,0
|
|
20230911,190200,5356745090,12160,12160,12160,12160,0
|
|
20230911,190100,5356745090,12160,12160,12160,12160,0
|
|
20230911,190000,5356745090,12160,12160,12160,12160,0
|
|
20230911,185900,5356745090,12160,12160,12160,12160,0
|
|
20230911,185800,5356745090,12160,12160,12160,12160,0
|
|
20230911,185700,5356745090,12160,12160,12160,12160,0
|
|
20230911,185600,5356745090,12160,12160,12160,12160,0
|
|
20230911,185500,5356745090,12160,12160,12160,12160,0
|
|
20230911,185400,5356745090,12160,12160,12160,12160,0
|
|
20230911,185300,5356745090,12160,12160,12160,12160,0
|
|
20230911,185200,5356745090,12160,12160,12160,12160,0
|
|
20230911,185100,5356745090,12160,12160,12160,12160,0
|
|
20230911,185000,5356745090,12160,12160,12160,12160,0
|
|
20230911,184900,5356745090,12160,12160,12160,12160,0
|
|
20230911,184800,5356745090,12160,12160,12160,12160,0
|
|
20230911,184700,5356745090,12160,12160,12160,12160,0
|
|
20230911,184600,5356745090,12160,12160,12160,12160,0
|
|
20230911,184500,5356745090,12160,12160,12160,12160,0
|
|
20230911,184400,5356745090,12160,12160,12160,12160,0
|
|
20230911,184300,5356745090,12160,12160,12160,12160,0
|
|
20230911,184200,5356745090,12160,12160,12160,12160,0
|
|
20230911,184100,5356745090,12160,12160,12160,12160,0
|
|
20230911,184000,5356745090,12160,12160,12160,12160,0
|
|
20230911,183900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,183800,5356745090,12160,12160,12160,12160,0
|
|
20230911,183700,5356745090,12160,12160,12160,12160,0
|
|
20230911,183600,5356745090,12160,12160,12160,12160,0
|
|
20230911,183500,5356745090,12160,12160,12160,12160,0
|
|
20230911,183400,5356745090,12160,12160,12160,12160,0
|
|
20230911,183300,5356745090,12160,12160,12160,12160,0
|
|
20230911,183200,5356745090,12160,12160,12160,12160,0
|
|
20230911,183100,5356745090,12160,12160,12160,12160,0
|
|
20230911,183000,5356745090,12160,12160,12160,12160,0
|
|
20230911,182900,5356745090,12160,12160,12160,12160,0
|
|
20230911,182800,5356745090,12160,12160,12160,12160,0
|
|
20230911,182700,5356745090,12160,12160,12160,12160,0
|
|
20230911,182600,5356745090,12160,12160,12160,12160,0
|
|
20230911,182500,5356745090,12160,12160,12160,12160,0
|
|
20230911,182400,5356745090,12160,12160,12160,12160,0
|
|
20230911,182300,5356745090,12160,12160,12160,12160,0
|
|
20230911,182200,5356745090,12160,12160,12160,12160,0
|
|
20230911,182100,5356745090,12160,12160,12160,12160,0
|
|
20230911,182000,5356745090,12160,12160,12160,12160,0
|
|
20230911,181900,5356745090,12160,12160,12160,12160,0
|
|
20230911,181800,5356745090,12160,12160,12160,12160,0
|
|
20230911,181700,5356745090,12160,12160,12160,12160,0
|
|
20230911,181600,5356745090,12160,12160,12160,12160,0
|
|
20230911,181500,5356745090,12160,12160,12160,12160,0
|
|
20230911,181400,5356745090,12160,12160,12160,12160,0
|
|
20230911,181300,5356745090,12160,12160,12160,12160,0
|
|
20230911,181200,5356745090,12160,12160,12160,12160,0
|
|
20230911,181100,5356745090,12160,12160,12160,12160,0
|
|
20230911,181000,5356745090,12160,12160,12160,12160,0
|
|
20230911,180900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,180800,5356745090,12160,12160,12160,12160,0
|
|
20230911,180700,5356745090,12160,12160,12160,12160,0
|
|
20230911,180600,5356745090,12160,12160,12160,12160,0
|
|
20230911,180500,5356745090,12160,12160,12160,12160,0
|
|
20230911,180400,5356745090,12160,12160,12160,12160,0
|
|
20230911,180300,5356745090,12160,12160,12160,12160,0
|
|
20230911,180200,5356745090,12160,12160,12160,12160,0
|
|
20230911,180100,5356745090,12160,12160,12160,12160,0
|
|
20230911,180000,5356745090,12160,12160,12160,12160,0
|
|
20230911,175900,5356745090,12160,12160,12160,12160,0
|
|
20230911,175800,5356745090,12160,12160,12160,12160,0
|
|
20230911,175700,5356745090,12160,12160,12160,12160,0
|
|
20230911,175600,5356745090,12160,12160,12160,12160,0
|
|
20230911,175500,5356745090,12160,12160,12160,12160,0
|
|
20230911,175400,5356745090,12160,12160,12160,12160,0
|
|
20230911,175300,5356745090,12160,12160,12160,12160,0
|
|
20230911,175200,5356745090,12160,12160,12160,12160,0
|
|
20230911,175100,5356745090,12160,12160,12160,12160,0
|
|
20230911,175000,5356745090,12160,12160,12160,12160,0
|
|
20230911,174900,5356745090,12160,12160,12160,12160,0
|
|
20230911,174800,5356745090,12160,12160,12160,12160,0
|
|
20230911,174700,5356745090,12160,12160,12160,12160,0
|
|
20230911,174600,5356745090,12160,12160,12160,12160,0
|
|
20230911,174500,5356745090,12160,12160,12160,12160,0
|
|
20230911,174400,5356745090,12160,12160,12160,12160,0
|
|
20230911,174300,5356745090,12160,12160,12160,12160,0
|
|
20230911,174200,5356745090,12160,12160,12160,12160,0
|
|
20230911,174100,5356745090,12160,12160,12160,12160,0
|
|
20230911,174000,5356745090,12160,12160,12160,12160,0
|
|
20230911,173900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,173800,5356745090,12160,12160,12160,12160,0
|
|
20230911,173700,5356745090,12160,12160,12160,12160,0
|
|
20230911,173600,5356745090,12160,12160,12160,12160,0
|
|
20230911,173500,5356745090,12160,12160,12160,12160,0
|
|
20230911,173400,5356745090,12160,12160,12160,12160,0
|
|
20230911,173300,5356745090,12160,12160,12160,12160,0
|
|
20230911,173200,5356745090,12160,12160,12160,12160,0
|
|
20230911,173100,5356745090,12160,12160,12160,12160,0
|
|
20230911,173000,5356745090,12160,12160,12160,12160,0
|
|
20230911,172900,5356745090,12160,12160,12160,12160,0
|
|
20230911,172800,5356745090,12160,12160,12160,12160,0
|
|
20230911,172700,5356745090,12160,12160,12160,12160,0
|
|
20230911,172600,5356745090,12160,12160,12160,12160,0
|
|
20230911,172500,5356745090,12160,12160,12160,12160,0
|
|
20230911,172400,5356745090,12160,12160,12160,12160,0
|
|
20230911,172300,5356745090,12160,12160,12160,12160,0
|
|
20230911,172200,5356745090,12160,12160,12160,12160,0
|
|
20230911,172100,5356745090,12160,12160,12160,12160,0
|
|
20230911,172000,5356745090,12160,12160,12160,12160,0
|
|
20230911,171900,5356745090,12160,12160,12160,12160,0
|
|
20230911,171800,5356745090,12160,12160,12160,12160,0
|
|
20230911,171700,5356745090,12160,12160,12160,12160,0
|
|
20230911,171600,5356745090,12160,12160,12160,12160,0
|
|
20230911,171500,5356745090,12160,12160,12160,12160,0
|
|
20230911,171400,5356745090,12160,12160,12160,12160,0
|
|
20230911,171300,5356745090,12160,12160,12160,12160,0
|
|
20230911,171200,5356745090,12160,12160,12160,12160,0
|
|
20230911,171100,5356745090,12160,12160,12160,12160,0
|
|
20230911,171000,5356745090,12160,12160,12160,12160,0
|
|
20230911,170900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,170800,5356745090,12160,12160,12160,12160,0
|
|
20230911,170700,5356745090,12160,12160,12160,12160,0
|
|
20230911,170600,5356745090,12160,12160,12160,12160,0
|
|
20230911,170500,5356745090,12160,12160,12160,12160,0
|
|
20230911,170400,5356745090,12160,12160,12160,12160,0
|
|
20230911,170300,5356745090,12160,12160,12160,12160,0
|
|
20230911,170200,5356745090,12160,12160,12160,12160,0
|
|
20230911,170100,5356745090,12160,12160,12160,12160,0
|
|
20230911,170000,5356745090,12160,12160,12160,12160,0
|
|
20230911,165900,5356745090,12160,12160,12160,12160,0
|
|
20230911,165800,5356745090,12160,12160,12160,12160,0
|
|
20230911,165700,5356745090,12160,12160,12160,12160,0
|
|
20230911,165600,5356745090,12160,12160,12160,12160,0
|
|
20230911,165500,5356745090,12160,12160,12160,12160,0
|
|
20230911,165400,5356745090,12160,12160,12160,12160,0
|
|
20230911,165300,5356745090,12160,12160,12160,12160,0
|
|
20230911,165200,5356745090,12160,12160,12160,12160,0
|
|
20230911,165100,5356745090,12160,12160,12160,12160,0
|
|
20230911,165000,5356745090,12160,12160,12160,12160,0
|
|
20230911,164900,5356745090,12160,12160,12160,12160,0
|
|
20230911,164800,5356745090,12160,12160,12160,12160,0
|
|
20230911,164700,5356745090,12160,12160,12160,12160,0
|
|
20230911,164600,5356745090,12160,12160,12160,12160,0
|
|
20230911,164500,5356745090,12160,12160,12160,12160,0
|
|
20230911,164400,5356745090,12160,12160,12160,12160,0
|
|
20230911,164300,5356745090,12160,12160,12160,12160,0
|
|
20230911,164200,5356745090,12160,12160,12160,12160,0
|
|
20230911,164100,5356745090,12160,12160,12160,12160,0
|
|
20230911,164000,5356745090,12160,12160,12160,12160,0
|
|
20230911,163900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,163800,5356745090,12160,12160,12160,12160,0
|
|
20230911,163700,5356745090,12160,12160,12160,12160,0
|
|
20230911,163600,5356745090,12160,12160,12160,12160,0
|
|
20230911,163500,5356745090,12160,12160,12160,12160,0
|
|
20230911,163400,5356745090,12160,12160,12160,12160,0
|
|
20230911,163300,5356745090,12160,12160,12160,12160,0
|
|
20230911,163200,5356745090,12160,12160,12160,12160,0
|
|
20230911,163100,5356745090,12160,12160,12160,12160,0
|
|
20230911,163000,5356745090,12160,12160,12160,12160,0
|
|
20230911,162900,5356745090,12160,12160,12160,12160,0
|
|
20230911,162800,5356745090,12160,12160,12160,12160,0
|
|
20230911,162700,5356745090,12160,12160,12160,12160,0
|
|
20230911,162600,5356745090,12160,12160,12160,12160,0
|
|
20230911,162500,5356745090,12160,12160,12160,12160,0
|
|
20230911,162400,5356745090,12160,12160,12160,12160,0
|
|
20230911,162300,5356745090,12160,12160,12160,12160,0
|
|
20230911,162200,5356745090,12160,12160,12160,12160,0
|
|
20230911,162100,5356745090,12160,12160,12160,12160,0
|
|
20230911,162000,5356745090,12160,12160,12160,12160,0
|
|
20230911,161900,5356745090,12160,12160,12160,12160,0
|
|
20230911,161800,5356745090,12160,12160,12160,12160,0
|
|
20230911,161700,5356745090,12160,12160,12160,12160,0
|
|
20230911,161600,5356745090,12160,12160,12160,12160,0
|
|
20230911,161500,5356745090,12160,12160,12160,12160,0
|
|
20230911,161400,5356745090,12160,12160,12160,12160,0
|
|
20230911,161300,5356745090,12160,12160,12160,12160,0
|
|
20230911,161200,5356745090,12160,12160,12160,12160,0
|
|
20230911,161100,5356745090,12160,12160,12160,12160,0
|
|
20230911,161000,5356745090,12160,12160,12160,12160,0
|
|
20230911,160900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,160800,5356745090,12160,12160,12160,12160,0
|
|
20230911,160700,5356745090,12160,12160,12160,12160,0
|
|
20230911,160600,5356745090,12160,12160,12160,12160,0
|
|
20230911,160500,5356745090,12160,12160,12160,12160,0
|
|
20230911,160400,5356745090,12160,12160,12160,12160,0
|
|
20230911,160300,5356745090,12160,12160,12160,12160,0
|
|
20230911,160200,5356745090,12160,12160,12160,12160,0
|
|
20230911,160100,5356745090,12160,12160,12160,12160,0
|
|
20230911,160000,5356745090,12160,12160,12160,12160,0
|
|
20230911,155900,5356745090,12160,12160,12160,12160,0
|
|
20230911,155800,5356745090,12160,12160,12160,12160,0
|
|
20230911,155700,5356745090,12160,12160,12160,12160,0
|
|
20230911,155600,5356745090,12160,12160,12160,12160,0
|
|
20230911,155500,5356745090,12160,12160,12160,12160,0
|
|
20230911,155400,5356745090,12160,12160,12160,12160,0
|
|
20230911,155300,5356745090,12160,12160,12160,12160,0
|
|
20230911,155200,5356745090,12160,12160,12160,12160,0
|
|
20230911,155100,5356745090,12160,12160,12160,12160,0
|
|
20230911,155000,5356745090,12160,12160,12160,12160,0
|
|
20230911,154900,5356745090,12160,12160,12160,12160,0
|
|
20230911,154800,5356745090,12160,12160,12160,12160,0
|
|
20230911,154700,5356745090,12160,12160,12160,12160,0
|
|
20230911,154600,5356745090,12160,12160,12160,12160,0
|
|
20230911,154500,5356745090,12160,12160,12160,12160,0
|
|
20230911,154400,5356745090,12160,12160,12160,12160,0
|
|
20230911,154300,5356745090,12160,12160,12160,12160,0
|
|
20230911,154200,5356745090,12160,12160,12160,12160,0
|
|
20230911,154100,5356745090,12160,12160,12160,12160,0
|
|
20230911,154000,5356745090,12160,12160,12160,12160,0
|
|
20230911,153900,5356745090,12160,12160,12160,12160,4256
|
|
20230911,153800,5356745090,12160,12160,12160,12160,0
|
|
20230911,153700,5356745090,12160,12160,12160,12160,0
|
|
20230911,153600,5356745090,12160,12160,12160,12160,0
|
|
20230911,153500,5356745090,12160,12160,12160,12160,0
|
|
20230911,153400,5356745090,12160,12160,12160,12160,0
|
|
20230911,153300,5356745090,12160,12160,12160,12160,0
|
|
20230911,153200,5356745090,12160,12160,12160,12160,0
|
|
20230911,153100,5356745090,12160,12160,12160,12160,0
|
|
20230911,153000,5356745090,12160,12160,12160,12160,4256
|
|
20230911,152900,5304992130,12150,12150,12150,12150,0
|
|
20230911,152800,5304992130,12150,12150,12150,12150,0
|
|
20230911,152700,5304992130,12150,12150,12150,12150,0
|
|
20230911,152600,5304992130,12150,12150,12150,12150,0
|
|
20230911,152500,5304992130,12150,12150,12150,12150,0
|
|
20230911,152400,5304992130,12150,12150,12150,12150,0
|
|
20230911,152300,5304992130,12150,12150,12150,12150,0
|
|
20230911,152200,5304992130,12150,12150,12150,12150,0
|
|
20230911,152100,5304992130,12150,12150,12150,12150,0
|
|
20230911,152000,5304992130,12150,12150,12150,12150,0
|
|
20230911,151900,5304992130,12150,12140,12150,12120,1771
|
|
20230911,151800,5283500040,12150,12150,12150,12140,572
|
|
20230911,151700,5276551260,12130,12150,12150,12130,1060
|
|
20230911,151600,5263689710,12150,12160,12160,12130,124
|
|
20230911,151500,5262184140,12130,12150,12150,12130,2324
|
|
20230911,151400,5233961810,12140,12140,12140,12130,976
|
|
20230911,151300,5222121490,12140,12140,12140,12130,185
|
|
20230911,151200,5219876590,12140,12140,12150,12130,1769
|
|
20230911,151100,5198398250,12140,12140,12140,12130,824
|
|
20230911,151000,5188398640,12140,12140,12140,12130,459
|
|
20230911,150900,5182827140,12140,12140,12150,12130,869
|
|
20230911,150800,5172280180,12140,12140,12150,12130,987
|
|
20230911,150700,5160301650,12150,12130,12150,12130,253
|
|
20230911,150600,5157231300,12150,12140,12150,12120,1039
|
|
20230911,150500,5144631320,12140,12120,12150,12120,1746
|
|
20230911,150400,5123449820,12130,12130,12130,12120,917
|
|
20230911,150300,5112334150,12130,12140,12140,12120,830
|
|
20230911,150200,5102269170,12150,12140,12150,12120,1962
|
|
20230911,150100,5078461560,12130,12150,12150,12120,4550
|
|
20230911,150000,5023274800,12130,12140,12150,12130,827
|
|
20230911,145900,5013241850,12150,12150,12150,12140,453
|
|
20230911,145800,5007742250,12150,12130,12150,12130,948
|
|
20230911,145700,4996241610,12140,12150,12150,12130,1072
|
|
20230911,145600,4983236300,12150,12130,12150,12130,1119
|
|
20230911,145500,4969651730,12140,12130,12140,12130,1461
|
|
20230911,145400,4951923390,12130,12140,12140,12130,1250
|
|
20230911,145300,4936760310,12130,12140,12140,12130,793
|
|
20230911,145200,4927141050,12130,12130,12140,12120,4681
|
|
20230911,145100,4870399050,12130,12140,12140,12120,526
|
|
20230911,145000,4864018540,12130,12130,12140,12120,1079
|
|
20230911,144900,4850936100,12140,12130,12140,12120,4244
|
|
20230911,144800,4799478970,12140,12140,12140,12130,131
|
|
20230911,144700,4797889400,12130,12130,12140,12130,2402
|
|
20230911,144600,4768752230,12140,12140,12140,12130,873
|
|
20230911,144500,4758161950,12140,12140,12140,12130,281
|
|
20230911,144400,4754752490,12130,12140,12140,12130,930
|
|
20230911,144300,4743470770,12130,12130,12140,12130,839
|
|
20230911,144200,4733287310,12130,12130,12140,12130,956
|
|
20230911,144100,4721689920,12140,12140,12140,12130,1271
|
|
20230911,144000,4706268000,12130,12140,12140,12130,1262
|
|
20230911,143900,4690949450,12130,12140,12140,12130,1612
|
|
20230911,143800,4671388220,12140,12140,12140,12130,1629
|
|
20230911,143700,4651627630,12140,12140,12140,12130,236
|
|
20230911,143600,4648763290,12130,12130,12140,12130,933
|
|
20230911,143500,4637445870,12130,12140,12140,12120,897
|
|
20230911,143400,4626568050,12140,12130,12140,12130,428
|
|
20230911,143300,4621375970,12130,12130,12140,12120,949
|
|
20230911,143200,4609870930,12130,12130,12130,12120,932
|
|
20230911,143100,4598570880,12130,12120,12130,12120,1162
|
|
20230911,143000,4584483160,12130,12130,12140,12130,1362
|
|
20230911,142900,4567961930,12130,12130,12140,12130,5061
|
|
20230911,142800,4506571750,12140,12150,12150,12130,8255
|
|
20230911,142700,4406387750,12140,12150,12160,12140,878
|
|
20230911,142600,4395727920,12150,12160,12160,12140,294
|
|
20230911,142500,4392155970,12150,12150,12160,12140,942
|
|
20230911,142400,4380718350,12140,12150,12160,12140,1019
|
|
20230911,142300,4368344940,12150,12160,12160,12140,758
|
|
20230911,142200,4359129780,12140,12140,12160,12140,840
|
|
20230911,142100,4348931850,12150,12160,12170,12140,331
|
|
20230911,142000,4344908400,12140,12150,12160,12140,1308
|
|
20230911,141900,4329020630,12150,12160,12170,12150,3477
|
|
20230911,141800,4286757070,12150,12160,12170,12150,251
|
|
20230911,141700,4283705690,12160,12160,12160,12140,1941
|
|
20230911,141600,4260115190,12160,12150,12160,12140,1326
|
|
20230911,141500,4244005470,12150,12140,12160,12140,167
|
|
20230911,141400,4241976240,12150,12150,12160,12150,1022
|
|
20230911,141300,4229558680,12150,12150,12160,12140,1067
|
|
20230911,141200,4216598790,12160,12150,12170,12140,370
|
|
20230911,141100,4212103520,12140,12160,12170,12140,7881
|
|
20230911,141000,4116352250,12150,12150,12160,12150,926
|
|
20230911,140900,4105101210,12150,12160,12170,12150,151
|
|
20230911,140800,4103266250,12160,12160,12170,12150,882
|
|
20230911,140700,4092549370,12170,12160,12170,12150,241
|
|
20230911,140600,4089620800,12150,12150,12160,12150,865
|
|
20230911,140500,4079110720,12150,12160,12160,12150,984
|
|
20230911,140400,4067153510,12170,12160,12170,12150,362
|
|
20230911,140300,4062750280,12150,12150,12170,12150,1470
|
|
20230911,140200,4044880020,12150,12160,12170,12150,926
|
|
20230911,140100,4033627750,12150,12170,12170,12150,629
|
|
20230911,140000,4025985060,12160,12170,12170,12150,1036
|
|
20230911,135900,4013395840,12160,12160,12170,12150,1052
|
|
20230911,135800,4000610960,12160,12150,12160,12150,573
|
|
20230911,135700,3993646860,12160,12160,12160,12150,812
|
|
20230911,135600,3983780890,12150,12150,12160,12150,365
|
|
20230911,135500,3979344180,12150,12160,12160,12150,935
|
|
20230911,135400,3967982970,12160,12150,12160,12150,987
|
|
20230911,135300,3955989730,12150,12160,12160,12150,437
|
|
20230911,135200,3950678760,12150,12160,12160,12150,907
|
|
20230911,135100,3939657600,12150,12160,12160,12150,981
|
|
20230911,135000,3927738220,12170,12160,12170,12150,456
|
|
20230911,134900,3922194260,12170,12170,12170,12150,1676
|
|
20230911,134800,3901824910,12150,12150,12170,12150,983
|
|
20230911,134700,3889881160,12160,12150,12170,12150,210
|
|
20230911,134600,3887329210,12160,12160,12170,12150,964
|
|
20230911,134500,3875615520,12170,12160,12170,12150,457
|
|
20230911,134400,3870058590,12170,12170,12170,12150,1426
|
|
20230911,134300,3852717460,12160,12170,12170,12150,1537
|
|
20230911,134200,3834035980,12170,12160,12170,12150,1113
|
|
20230911,134100,3820494560,12160,12160,12170,12150,1502
|
|
20230911,134000,3802236230,12160,12170,12170,12150,1356
|
|
20230911,133900,3785758100,12160,12160,12170,12160,158
|
|
20230911,133800,3783836680,12150,12160,12170,12150,789
|
|
20230911,133700,3774249280,12170,12160,12170,12150,910
|
|
20230911,133600,3763190780,12170,12170,12170,12160,103
|
|
20230911,133500,3761937870,12170,12160,12170,12150,772
|
|
20230911,133400,3752557430,12160,12160,12160,12150,650
|
|
20230911,133300,3744654760,12150,12170,12170,12150,787
|
|
20230911,133200,3735087090,12160,12170,12170,12150,5639
|
|
20230911,133100,3666511340,12170,12170,12170,12160,172
|
|
20230911,133000,3664418220,12160,12160,12170,12160,956
|
|
20230911,132900,3652792130,12160,12170,12170,12160,861
|
|
20230911,132800,3642321730,12160,12170,12170,12160,29
|
|
20230911,132700,3641968930,12170,12180,12180,12160,1021
|
|
20230911,132600,3629550730,12180,12160,12180,12160,851
|
|
20230911,132500,3619201350,12160,12170,12180,12160,214
|
|
20230911,132400,3616597090,12170,12180,12180,12160,821
|
|
20230911,132300,3606612120,12180,12170,12180,12160,134
|
|
20230911,132200,3604981170,12170,12170,12180,12160,1087
|
|
20230911,132100,3591759430,12160,12160,12180,12160,1016
|
|
20230911,132000,3579399680,12160,12180,12180,12160,119
|
|
20230911,131900,3577952260,12160,12170,12180,12160,817
|
|
20230911,131800,3568016250,12170,12190,12190,12160,3048
|
|
20230911,131700,3530927800,12190,12180,12190,12180,311
|
|
20230911,131600,3527138670,12180,12170,12190,12170,994
|
|
20230911,131500,3515038860,12180,12180,12180,12170,888
|
|
20230911,131400,3504230320,12180,12180,12190,12180,447
|
|
20230911,131300,3498785320,12180,12180,12190,12170,902
|
|
20230911,131200,3487805910,12180,12180,12190,12180,291
|
|
20230911,131100,3484261380,12170,12180,12180,12170,1539
|
|
20230911,131000,3465522560,12180,12180,12180,12170,775
|
|
20230911,130900,3456090610,12180,12180,12180,12170,127
|
|
20230911,130800,3454544890,12180,12180,12180,12170,899
|
|
20230911,130700,3443603390,12180,12180,12180,12170,808
|
|
20230911,130600,3433769490,12180,12190,12190,12180,779
|
|
20230911,130500,3424280990,12180,12180,12180,12180,733
|
|
20230911,130400,3415353050,12180,12180,12180,12170,1270
|
|
20230911,130300,3399893130,12180,12180,12180,12170,811
|
|
20230911,130200,3390015170,12170,12180,12180,12170,733
|
|
20230911,130100,3381093690,12180,12180,12190,12170,897
|
|
20230911,130000,3370170480,12190,12190,12190,12190,12925
|
|
20230911,125900,3212614730,12180,12180,12190,12170,1473
|
|
20230911,125800,3194681910,12180,12180,12190,12180,70
|
|
20230911,125700,3193829080,12170,12180,12190,12170,1091
|
|
20230911,125600,3180547500,12180,12180,12180,12170,940
|
|
20230911,125500,3169105620,12180,12180,12180,12170,3205
|
|
20230911,125400,3130068820,12190,12180,12190,12180,964
|
|
20230911,125300,3118327160,12190,12180,12190,12180,821
|
|
20230911,125200,3108326490,12180,12180,12190,12180,255
|
|
20230911,125100,3105219560,12180,12190,12190,12180,760
|
|
20230911,125000,3095962520,12190,12180,12190,12180,1588
|
|
20230911,124900,3076620260,12180,12180,12180,12180,640
|
|
20230911,124800,3068825060,12190,12190,12190,12180,981
|
|
20230911,124700,3056874000,12180,12180,12180,12180,100
|
|
20230911,124600,3055656000,12180,12180,12180,12180,1314
|
|
20230911,124500,3039651480,12180,12180,12190,12180,1142
|
|
20230911,124400,3025741840,12190,12190,12190,12180,269
|
|
20230911,124300,3022463000,12180,12180,12190,12180,819
|
|
20230911,124200,3012486950,12180,12180,12190,12180,705
|
|
20230911,124100,3003899000,12180,12180,12180,12180,11
|
|
20230911,124000,3003765020,12190,12190,12190,12180,224
|
|
20230911,123900,3001035580,12180,12180,12180,12180,473
|
|
20230911,123800,2995274440,12190,12180,12190,12180,332
|
|
20230911,123700,2991230510,12180,12190,12190,12180,72
|
|
20230911,123600,2990352960,12190,12190,12190,12190,163
|
|
20230911,123500,2988365990,12190,12180,12190,12180,144
|
|
20230911,123400,2986611720,12190,12180,12190,12180,134
|
|
20230911,123300,2984978540,12180,12190,12190,12180,249
|
|
20230911,123200,2981945430,12190,12180,12190,12180,91
|
|
20230911,123100,2980837000,12180,12180,12190,12180,206
|
|
20230911,123000,2978327910,12180,12180,12180,12180,3
|
|
20230911,122900,2978291370,12180,12180,12190,12180,33
|
|
20230911,122800,2977889330,12180,12180,12190,12180,136
|
|
20230911,122700,2976232840,12190,12180,12190,12180,4693
|
|
20230911,122600,2919071840,12180,12190,12190,12180,248
|
|
20230911,122500,2916050560,12180,12180,12190,12180,173
|
|
20230911,122400,2913942910,12180,12180,12180,12180,220
|
|
20230911,122300,2911263310,12180,12190,12190,12180,41
|
|
20230911,122200,2910763750,12180,12190,12190,12180,38
|
|
20230911,122100,2910300900,12190,12190,12190,12180,143
|
|
20230911,122000,2908558730,12180,12190,12190,12180,351
|
|
20230911,121900,2904283160,12190,12180,12190,12180,233
|
|
20230911,121800,2901445200,12180,12180,12190,12180,2446
|
|
20230911,121700,2871651800,12180,12190,12190,12180,162
|
|
20230911,121600,2869678270,12190,12190,12190,12180,305
|
|
20230911,121500,2865960440,12190,12190,12190,12190,111
|
|
20230911,121400,2864607350,12190,12190,12190,12180,238
|
|
20230911,121300,2861707220,12180,12190,12190,12180,162
|
|
20230911,121200,2859732710,12190,12190,12190,12180,128
|
|
20230911,121100,2858173410,12180,12190,12190,12180,1631
|
|
20230911,121000,2838291620,12190,12180,12190,12180,889
|
|
20230911,120900,2827463550,12180,12180,12190,12180,160
|
|
20230911,120800,2825514490,12180,12190,12190,12180,145
|
|
20230911,120700,2823748170,12180,12180,12190,12180,1028
|
|
20230911,120600,2811227020,12190,12190,12190,12180,145
|
|
20230911,120500,2809459680,12190,12180,12190,12180,823
|
|
20230911,120400,2799434590,12190,12180,12190,12180,735
|
|
20230911,120300,2790475190,12180,12190,12190,12180,243
|
|
20230911,120200,2787513800,12180,12180,12190,12180,1002
|
|
20230911,120100,2775309430,12180,12180,12180,12180,1014
|
|
20230911,120000,2762958910,12190,12190,12190,12180,131
|
|
20230911,115900,2761363120,12180,12180,12180,12180,1
|
|
20230911,115800,2761350940,12180,12180,12190,12180,138
|
|
20230911,115700,2759669850,12180,12190,12190,12180,1201
|
|
20230911,115600,2745029880,12190,12180,12190,12180,50
|
|
20230911,115500,2744420860,12180,12190,12190,12180,216
|
|
20230911,115400,2741788830,12180,12190,12190,12180,26
|
|
20230911,115300,2741472130,12190,12180,12190,12180,213
|
|
20230911,115200,2738876820,12180,12180,12190,12180,205
|
|
20230911,115100,2736378920,12180,12180,12180,12180,552
|
|
20230911,115000,2729655560,12180,12180,12190,12180,1227
|
|
20230911,114900,2714710690,12180,12180,12190,12180,56
|
|
20230911,114800,2714028260,12180,12190,12190,12180,963
|
|
20230911,114700,2702297720,12190,12180,12190,12180,419
|
|
20230911,114600,2697193130,12180,12180,12190,12180,587
|
|
20230911,114500,2690039220,12190,12190,12190,12180,1206
|
|
20230911,114400,2675338310,12180,12180,12180,12180,100
|
|
20230911,114300,2674120310,12190,12190,12190,12180,2131
|
|
20230911,114200,2648164380,12180,12190,12190,12180,67
|
|
20230911,114100,2647347890,12190,12180,12190,12180,195
|
|
20230911,114000,2644971940,12180,12180,12180,12180,1
|
|
20230911,113900,2644959760,12180,12190,12190,12180,1186
|
|
20230911,113800,2630513650,12180,12190,12190,12180,78
|
|
20230911,113700,2629563460,12180,12180,12180,12180,2062
|
|
20230911,113600,2604448300,12180,12190,12190,12180,151
|
|
20230911,113500,2602609030,12190,12180,12190,12180,345
|
|
20230911,113400,2598406900,12180,12190,12190,12180,236
|
|
20230911,113300,2595531080,12180,12190,12190,12180,1523
|
|
20230911,113200,2576970360,12190,12170,12190,12170,16932
|
|
20230911,113100,2370787380,12170,12170,12170,12160,395
|
|
20230911,113000,2365980330,12160,12170,12170,12160,2498
|
|
20230911,112900,2335579940,12170,12170,12170,12160,309
|
|
20230911,112800,2331820410,12170,12170,12170,12160,199
|
|
20230911,112700,2329398820,12160,12170,12170,12160,1120
|
|
20230911,112600,2315769550,12170,12160,12170,12160,187
|
|
20230911,112500,2313493850,12170,12160,12170,12160,305
|
|
20230911,112400,2309783260,12170,12150,12170,12150,16359
|
|
20230911,112300,2110855150,12160,12160,12160,12150,70
|
|
20230911,112200,2110004080,12160,12150,12160,12150,212
|
|
20230911,112100,2107426260,12150,12160,12160,12150,406
|
|
20230911,112000,2102489440,12160,12160,12160,12150,195
|
|
20230911,111900,2100118250,12160,12160,12160,12150,139
|
|
20230911,111800,2098428110,12160,12160,12160,12150,293
|
|
20230911,111700,2094865520,12160,12150,12160,12150,167
|
|
20230911,111600,2092834880,12160,12150,12160,12150,235
|
|
20230911,111500,2089977470,12160,12160,12160,12150,251
|
|
20230911,111400,2086925490,12160,12160,12160,12150,224
|
|
20230911,111300,2084201730,12160,12160,12160,12150,182
|
|
20230911,111200,2081988840,12160,12160,12160,12150,273
|
|
20230911,111100,2078669460,12160,12160,12160,12150,135
|
|
20230911,111000,2077027870,12160,12150,12160,12150,1593
|
|
20230911,110900,2057670660,12150,12160,12160,12150,120
|
|
20230911,110800,2056212430,12160,12160,12160,12150,3217
|
|
20230911,110700,2017093840,12160,12160,12160,12150,972
|
|
20230911,110600,2005278870,12160,12160,12160,12150,48
|
|
20230911,110500,2004695310,12150,12160,12160,12150,798
|
|
20230911,110400,1994998900,12150,12150,12150,12150,26
|
|
20230911,110300,1994683000,12150,12160,12160,12150,240
|
|
20230911,110200,1991766770,12150,12160,12160,12150,612
|
|
20230911,110100,1984330850,12150,12150,12160,12150,118
|
|
20230911,110000,1982896080,12160,12150,12160,12150,364
|
|
20230911,105900,1978472430,12150,12160,12160,12150,1023
|
|
20230911,105800,1966042750,12150,12160,12160,12150,727
|
|
20230911,105700,1957207660,12160,12160,12160,12150,565
|
|
20230911,105600,1950342390,12150,12150,12150,12150,128
|
|
20230911,105500,1948787190,12160,12160,12160,12150,334
|
|
20230911,105400,1944726220,12160,12160,12160,12150,366
|
|
20230911,105300,1940276950,12160,12150,12160,12150,217
|
|
20230911,105200,1937638460,12160,12160,12160,12160,258
|
|
20230911,105100,1934501180,12160,12160,12160,12150,195
|
|
20230911,105000,1932130100,12160,12160,12160,12150,299
|
|
20230911,104900,1928494370,12160,12160,12160,12150,521
|
|
20230911,104800,1922159020,12160,12160,12160,12150,28
|
|
20230911,104700,1921818800,12160,12150,12160,12150,176
|
|
20230911,104600,1919678750,12150,12160,12160,12150,707
|
|
20230911,104500,1911088490,12160,12160,12160,12150,57
|
|
20230911,104400,1910395790,12160,12160,12160,12150,146
|
|
20230911,104300,1908620520,12160,12150,12160,12150,90
|
|
20230911,104200,1907527010,12150,12150,12160,12150,268
|
|
20230911,104100,1904270080,12150,12150,12150,12150,505
|
|
20230911,104000,1898134330,12150,12160,12160,12150,25
|
|
20230911,103900,1897830340,12150,12150,12150,12140,20933
|
|
20230911,103800,1643511280,12150,12150,12150,12140,19
|
|
20230911,103700,1643280530,12140,12140,12150,12140,300
|
|
20230911,103600,1639637400,12150,12150,12150,12140,192
|
|
20230911,103500,1637304750,12150,12150,12150,12140,4613
|
|
20230911,103400,1581256900,12150,12140,12150,12130,18360
|
|
20230911,103300,1358437400,12140,12150,12150,12140,1133
|
|
20230911,103200,1344681760,12150,12150,12150,12140,603
|
|
20230911,103100,1337356310,12140,12150,12150,12140,225
|
|
20230911,103000,1334623620,12140,12140,12150,12140,535
|
|
20230911,102900,1328128070,12140,12150,12150,12140,236
|
|
20230911,102800,1325262780,12150,12150,12150,12140,1716
|
|
20230911,102700,1304413470,12150,12150,12150,12140,116
|
|
20230911,102600,1303004200,12150,12150,12150,12140,106
|
|
20230911,102500,1301716410,12150,12150,12150,12140,1039
|
|
20230911,102400,1289093270,12140,12140,12150,12130,9840
|
|
20230911,102300,1169636190,12130,12140,12140,12130,765
|
|
20230911,102200,1160349180,12140,12140,12140,12130,38
|
|
20230911,102100,1159887870,12140,12130,12140,12130,500
|
|
20230911,102000,1153820420,12130,12130,12130,12130,87
|
|
20230911,101900,1152765110,12130,12130,12130,12120,7789
|
|
20230911,101800,1058284750,12130,12130,12130,12120,375
|
|
20230911,101700,1053736350,12130,12130,12130,12130,945
|
|
20230911,101600,1042273500,12130,12120,12130,12120,216
|
|
20230911,101500,1039653430,12120,12120,12130,12110,5783
|
|
20230911,101400,969563220,12130,12130,12130,12120,277
|
|
20230911,101300,966203290,12130,12130,12130,12120,263
|
|
20230911,101200,963013150,12130,12130,12130,12120,222
|
|
20230911,101100,960320530,12130,12120,12130,12120,306
|
|
20230911,101000,956611450,12130,12130,12130,12130,62
|
|
20230911,100900,955859390,12130,12120,12130,12120,1869
|
|
20230911,100800,933205340,12120,12130,12130,12120,286
|
|
20230911,100700,929736980,12130,12130,12130,12130,68
|
|
20230911,100600,928912140,12130,12120,12130,12120,2371
|
|
20230911,100500,900175530,12130,12130,12130,12120,370
|
|
20230911,100400,895687440,12130,12130,12130,12130,242
|
|
20230911,100300,892751980,12130,12130,12130,12120,130
|
|
20230911,100200,891175510,12120,12130,12130,12120,1662
|
|
20230911,100100,871025570,12130,12130,12130,12120,4145
|
|
20230911,100000,820787420,12120,12130,12130,12120,556
|
|
20230911,095900,814043590,12130,12130,12130,12120,596
|
|
20230911,095800,806815220,12130,12130,12130,12120,1506
|
|
20230911,095700,788547450,12130,12130,12130,12120,1449
|
|
20230911,095600,770981300,12130,12130,12130,12130,159
|
|
20230911,095500,769052630,12130,12130,12130,12120,655
|
|
20230911,095400,761107490,12130,12130,12140,12130,947
|
|
20230911,095300,749620350,12130,12140,12140,12120,5505
|
|
20230911,095200,682850590,12140,12140,12140,12130,253
|
|
20230911,095100,679779670,12130,12130,12140,12130,350
|
|
20230911,095000,675531900,12130,12140,12140,12130,301
|
|
20230911,094900,671878810,12140,12140,12140,12130,627
|
|
20230911,094800,664270930,12130,12140,12140,12130,519
|
|
20230911,094700,657970760,12140,12140,12140,12130,344
|
|
20230911,094600,653795010,12140,12140,12140,12130,1053
|
|
20230911,094500,641019930,12140,12140,12140,12130,300
|
|
20230911,094400,637378710,12140,12140,12140,12130,165
|
|
20230911,094300,635375620,12140,12140,12140,12130,231
|
|
20230911,094200,632571410,12140,12130,12140,12130,351
|
|
20230911,094100,628310650,12130,12140,12140,12130,269
|
|
20230911,094000,625045060,12140,12140,12140,12130,920
|
|
20230911,093900,613877350,12140,12140,12140,12130,329
|
|
20230911,093800,609883440,12130,12140,12140,12130,1058
|
|
20230911,093700,597039470,12140,12140,12140,12130,269
|
|
20230911,093600,593774150,12140,12140,12140,12130,244
|
|
20230911,093500,590812120,12140,12140,12140,12140,533
|
|
20230911,093400,584341500,12140,12140,12140,12130,838
|
|
20230911,093300,574168190,12140,12130,12140,12130,4350
|
|
20230911,093200,521401040,12130,12130,12130,12130,322
|
|
20230911,093100,517495180,12130,12130,12130,12120,234
|
|
20230911,093000,514656770,12120,12130,12130,12120,446
|
|
20230911,092900,509247380,12130,12120,12130,12120,351
|
|
20230911,092800,504989860,12130,12130,12130,12120,525
|
|
20230911,092700,498622660,12130,12130,12130,12120,457
|
|
20230911,092600,493081320,12130,12130,12130,12110,2232
|
|
20230911,092500,466041050,12120,12130,12130,12120,258
|
|
20230911,092400,462913060,12130,12140,12140,12120,850
|
|
20230911,092300,452601770,12120,12140,12140,12120,5220
|
|
20230911,092200,389317010,12140,12140,12140,12140,348
|
|
20230911,092100,385092290,12140,12140,12140,12130,953
|
|
20230911,092000,373530160,12140,12140,12140,12130,215
|
|
20230911,091900,370920080,12140,12140,12140,12130,768
|
|
20230911,091800,361600990,12140,12140,12140,12130,1476
|
|
20230911,091700,343693650,12130,12140,12140,12130,134
|
|
20230911,091600,342066920,12140,12130,12140,12130,1185
|
|
20230911,091500,327691160,12130,12130,12140,12130,2528
|
|
20230911,091400,297024450,12140,12140,12140,12130,643
|
|
20230911,091300,289222630,12130,12140,12140,12130,198
|
|
20230911,091200,286819380,12140,12140,12140,12130,342
|
|
20230911,091100,282668680,12140,12140,12140,12130,486
|
|
20230911,091000,276769920,12140,12140,12140,12130,343
|
|
20230911,090900,272607090,12130,12150,12150,12120,4513
|
|
20230911,090800,217864830,12150,12150,12150,12130,6758
|
|
20230911,090700,135825640,12140,12150,12150,12140,1120
|
|
20230911,090600,122218060,12150,12140,12150,12140,239
|
|
20230911,090500,119315350,12150,12150,12150,12140,1269
|
|
20230911,090400,103905190,12150,12140,12150,12130,1188
|
|
20230911,090300,89488750,12140,12140,12150,12130,1961
|
|
20230911,090200,65682060,12130,12130,12140,12130,2528
|
|
20230911,090100,35005180,12140,12130,12150,12130,628
|
|
20230911,090000,27381330,12140,12150,12150,12130,2254
|